Mast HedgeIndex Adaptive Equities ETF (HXE)
NYSEARCA: HXE · Real-Time Price · USD
26.15
+0.06 (0.22%)
Nov 13, 2026, 4:00 PM EST - Market closed
HXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.22% | 8 |
| Nov 12, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.13% | 9 |
| Nov 11, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.47% | 10 |
| Nov 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.01% | 11 |
| Nov 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.92% | 26 |
| Nov 6, 2026 | 25.77 | 25.91 | 25.76 | 25.76 | 25.76 | -0.37% | 3,582 |
| Nov 5, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.66% | 14 |
| Nov 4, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.56% | 69 |
| Nov 3, 2026 | 25.93 | 25.94 | 25.89 | 25.89 | 25.89 | -0.12% | 207 |
| Nov 2, 2026 | 26.20 | 27.26 | 25.92 | 25.92 | 25.92 | 1.00% | 4,280 |
| Oct 30, 2026 | 25.71 | 25.75 | 25.66 | 25.66 | 25.66 | -0.76% | 608 |
| Oct 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.52% | 7 |
| Oct 28, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.29% | 8 |
| Oct 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.10% | 10 |
| Oct 26, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.39% | 8 |
| Oct 23, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.85% | 7 |
| Oct 22, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.49% | 8 |
| Oct 21, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.16% | 33 |
| Oct 20, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.48% | 8 |
| Oct 19, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.00% | 46 |
| Oct 16, 2026 | 25.74 | 25.75 | 25.41 | 25.41 | 25.41 | -1.85% | 536 |
| Oct 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.88 | 0.80% | 7 |
| Oct 14, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | -1.32% | 108 |
| Oct 13, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 26.02 | -0.09% | 125 |
| Oct 12, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 26.05 | -0.81% | 207 |
| Oct 9, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.02% | 6 |
| Oct 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | -0.44% | 508 |
| Oct 7, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.49% | 28 |
| Oct 6, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.26% | 8 |
| Oct 5, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.58% | 10 |
| Oct 2, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.15 | 1.26% | 11 |
| Oct 1, 2026 | 25.70 | 25.83 | 25.70 | 25.83 | 25.83 | 0.46% | 508 |
| Sep 30, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.06% | 14 |
| Sep 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | 0.12% | 8 |
| Sep 28, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.61% | 9 |
| Sep 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.69% | 9 |
| Sep 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.15% | 9 |
| Sep 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.62% | 29 |
| Sep 22, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.48% | 11 |
| Sep 21, 2026 | 25.72 | 25.72 | 25.68 | 25.72 | 25.72 | 1.32% | 509 |
| Sep 18, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.95% | 13 |
| Sep 17, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.34% | 8 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.81 | 24.81 | 24.81 | 0.12% | 2,940 |
| Sep 15, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.31% | 8 |
| Sep 14, 2026 | 25.07 | 25.07 | 24.86 | 24.86 | 24.86 | -2.16% | 3,032 |
| Sep 11, 2026 | 25.43 | 25.43 | 25.38 | 25.41 | 25.41 | 0.96% | 1,009 |
| Sep 10, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.28% | 15 |
| Sep 9, 2026 | 25.13 | 25.75 | 25.12 | 25.49 | 25.49 | 0.02% | 54,420 |
| Sep 8, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.19% | 78 |
| Sep 4, 2026 | 24.90 | 25.25 | 24.90 | 25.19 | 25.19 | 0.89% | 25,408 |